Premium
Amerant Bancorp Inc (AMTB)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.93482952093 | 23.17 | 23.97 | 22.56 | 191758 | 23.41963157 | CS |
| 4 | 1.69 | 7.62635379061 | 22.16 | 24.21 | 21.92 | 202126 | 23.1164846 | CS |
| 12 | -1.05 | -4.21686746988 | 24.9 | 26.235 | 19.84 | 228585 | 23.41426039 | CS |
| 26 | 3.79 | 18.8933200399 | 20.06 | 26.235 | 19.05 | 209978 | 22.50045514 | CS |
| 52 | 1.95 | 8.90410958904 | 21.9 | 27 | 18.54 | 158472 | 22.50579171 | CS |
| 156 | 5.19 | 27.8135048232 | 18.66 | 27 | 16.63 | 132257 | 22.29106106 | CS |
| 260 | 5.19 | 27.8135048232 | 18.66 | 27 | 16.63 | 132257 | 22.29106106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.85 | 0.14 | 0.59 | 23.86 | 24.3 | 23.66 | 117680 |
| 1739490000 | 23.71 | 0.35 | 1.50 | 23.5 | 23.815 | 23.43 | 184661 |
| 1739403600 | 23.36 | -0.59 | -2.46 | 23.41 | 23.9 | 23.16 | 173976 |
| 1739317200 | 23.95 | 0.75 | 3.23 | 23.01 | 23.97 | 23.01 | 141996 |
| 1739230800 | 23.2 | 0.06 | 0.26 | 23.19 | 23.372 | 23.02 | 159319 |
| 1738971600 | 23.14 | -0.03 | -0.13 | 23.17 | 23.33 | 22.56 | 298836 |
| 1738885200 | 23.17 | 0.02 | 0.09 | 23.17 | 23.3 | 23 | 182945 |
| 1738798800 | 23.15 | 0.23 | 1.00 | 23 | 23.15 | 22.79 | 147526 |
| 1738712400 | 22.92 | 0.3 | 1.33 | 22.48 | 22.975 | 22.37 | 190061 |
| 1738626000 | 22.62 | -0.58 | -2.50 | 22.66 | 23.05 | 22.47 | 239859 |
| 1738366800 | 23.2 | 0.12 | 0.52 | 23.195 | 23.41 | 22.94 | 258842 |
| 1738280400 | 23.08 | -0.05 | -0.22 | 23.37 | 23.51 | 22.83 | 192764 |
| 1738194000 | 23.13 | -0.09 | -0.39 | 22.99 | 23.47 | 22.66 | 130987 |
| 1738107600 | 23.22 | -0.31 | -1.32 | 23.45 | 23.71 | 22.99 | 151925 |
| 1738021200 | 23.53 | 0.3 | 1.29 | 23.48 | 24.21 | 23.33 | 363815 |
| 1737762000 | 23.23 | 0.83 | 3.71 | 23.72 | 23.72 | 22.78 | 249728 |
| 1737675600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737589200 | 22.4 | -0.33 | -1.45 | 22.6 | 22.7425 | 22.3 | 224629 |
| 1737502800 | 22.73 | 0.52 | 2.34 | 22.47 | 22.94 | 22.37 | 221388 |
| 1737157200 | 22.21 | 0.35 | 1.60 | 22.16 | 22.285 | 21.92 | 125015 |
| 1737070800 | 21.86 | -0.15 | -0.68 | 21.87 | 22.06 | 21.65 | 158504 |
| 1736984400 | 22.01 | 0.7 | 3.28 | 22.12 | 22.4 | 21.78 | 126381 |
| 1736898000 | 21.31 | 0.76 | 3.70 | 20.63 | 21.33 | 20.59 | 136644 |
| 1736811600 | 20.55 | 0.41 | 2.04 | 19.84 | 20.57 | 19.84 | 194267 |
| 1736552400 | 20.14 | -0.94 | -4.46 | 20.59 | 20.6 | 19.91 | 197419 |
| 1736379600 | 21.08 | -0.28 | -1.31 | 21.48 | 21.48 | 20.785 | 185599 |
| 1736293200 | 21.36 | -0.23 | -1.07 | 21.69 | 21.85 | 20.99 | 237002 |
| 1736206800 | 21.59 | -0.19 | -0.87 | 21.79 | 22.165 | 21.54 | 181894 |
| 1735947600 | 21.78 | 0.22 | 1.02 | 21.93 | 21.93 | 21.3 | 176125 |
| 1735861200 | 21.56 | -0.85 | -3.79 | 22.55 | 22.68 | 21.56 | 135022 |
| 1735688400 | 22.41 | -0.03 | -0.13 | 22.59 | 22.69 | 22.125 | 157574 |
| 1735602000 | 22.44 | 0.11 | 0.49 | 22.15 | 22.49 | 21.94 | 101503 |
| 1735342800 | 22.33 | -0.32 | -1.41 | 22.37 | 22.68 | 22.04 | 144793 |
| 1735256400 | 22.65 | 0.03 | 0.13 | 22.43 | 22.73 | 22.32 | 108358 |
| 1735077840 | 22.62 | 0 | 0.00 | 22.55 | 22.86 | 22.38 | 90937 |
| 1734997200 | 22.62 | 0.3 | 1.34 | 22.2 | 22.64 | 22.16 | 286459 |
| 1734738000 | 22.32 | -0.09 | -0.40 | 22.13 | 23 | 22.13 | 1318904 |
| 1734651600 | 22.41 | -0.45 | -1.97 | 23.34 | 24.11 | 22.37 | 261463 |
| 1734565200 | 22.86 | -1.43 | -5.89 | 24.42 | 24.59 | 22.69 | 312441 |
| 1734478800 | 24.29 | -0.6 | -2.41 | 24.6 | 24.9 | 24.18 | 195729 |
| 1734392400 | 24.89 | 0.37 | 1.51 | 24.44 | 25 | 24.33 | 187498 |
| 1734133200 | 24.52 | -0.31 | -1.25 | 24.81 | 24.89 | 24.38 | 157707 |
| 1734046800 | 24.83 | -0.25 | -1.00 | 25.17 | 25.2 | 24.63 | 201865 |
| 1733960400 | 25.08 | -0.21 | -0.83 | 25.68 | 25.68 | 25.02 | 237731 |
| 1733874000 | 25.29 | 0.25 | 1.00 | 25.29 | 25.75 | 24.84 | 385510 |
| 1733787600 | 25.04 | -0.57 | -2.23 | 25.65 | 25.85 | 25.005 | 178370 |
| 1733528400 | 25.61 | 0.42 | 1.67 | 25.48 | 25.78 | 25.23 | 258602 |
| 1733442000 | 25.19 | -0.25 | -0.98 | 25.5 | 25.6 | 24.99 | 260494 |
| 1733355600 | 25.44 | 0.39 | 1.56 | 25.22 | 25.59 | 24.95 | 292647 |
| 1733269200 | 25.05 | -0.14 | -0.56 | 25.29 | 25.575 | 24.97 | 154888 |
| 1733182800 | 25.19 | 0.32 | 1.29 | 24.93 | 25.49 | 24.58 | 273861 |
| 1732917840 | 24.87 | -0.21 | -0.84 | 25 | 25.24 | 24.79 | 122673 |
| 1732750800 | 25.08 | 0.03 | 0.12 | 25.13 | 25.53 | 24.98 | 220159 |
| 1732664400 | 25.05 | -0.5 | -1.96 | 25.43 | 25.7 | 25.03 | 201048 |
| 1732578000 | 25.55 | -0.14 | -0.54 | 25.99 | 26.235 | 25.45 | 429460 |
| 1732318800 | 25.69 | 0.77 | 3.09 | 24.9 | 25.7 | 24.82 | 435786 |
| 1732232400 | 24.92 | 1.02 | 4.27 | 24.16 | 25 | 24 | 385106 |
| 1732146000 | 23.9 | 0.19 | 0.80 | 23.53 | 24.1 | 23.3606 | 319962 |
| 1732059600 | 23.71 | 0.19 | 0.81 | 23.25 | 23.75 | 23.25 | 144569 |
| 1731973200 | 23.52 | -0.34 | -1.42 | 24.18 | 24.18 | 23.49 | 133992 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
